Clariane SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.748	3.022	2.474	2.844	2.844	6,900,388
2025-02-24	3.030	3.178	3.012	3.100	3.100	1,872,569
2025-02-21	3.076	3.082	2.970	3.048	3.048	1,296,791
2025-02-20	2.900	3.096	2.900	3.082	3.082	1,852,574
2025-02-19	2.932	2.968	2.848	2.898	2.898	926,810
2025-02-18	2.900	2.948	2.834	2.936	2.936	822,381
2025-02-17	2.870	2.900	2.740	2.890	2.890	1,497,458
2025-02-14	2.888	3.010	2.810	2.876	2.876	2,794,370
2025-02-13	2.824	2.912	2.790	2.844	2.844	1,964,367
2025-02-12	2.690	2.842	2.650	2.794	2.794	2,261,100
2025-02-11	2.620	2.716	2.552	2.700	2.700	1,267,459
2025-02-10	2.600	2.676	2.500	2.616	2.616	1,888,253
2025-02-07	2.518	2.614	2.446	2.592	2.592	2,237,369
2025-02-06	2.408	2.650	2.408	2.540	2.540	3,643,178
2025-02-05	2.356	2.456	2.322	2.394	2.394	1,262,474
2025-02-04	2.260	2.374	2.170	2.362	2.362	2,198,031
2025-02-03	2.092	2.296	2.060	2.256	2.256	1,446,514
2025-01-31	2.062	2.186	2.042	2.168	2.168	1,153,780
2025-01-30	2.080	2.128	2.042	2.076	2.076	969,359
2025-01-29	2.250	2.470	1.960	2.072	2.072	7,738,825
2025-01-28	2.240	2.250	2.156	2.232	2.232	895,921
2025-01-27	2.160	2.286	2.160	2.258	2.258	1,197,927
2025-01-24	2.210	2.270	2.144	2.188	2.188	807,308
2025-01-23	2.176	2.234	2.128	2.186	2.186	491,831
2025-01-22	2.208	2.240	2.142	2.176	2.176	631,545
2025-01-21	2.090	2.246	2.068	2.208	2.208	1,171,151
2025-01-20	2.250	2.276	2.074	2.104	2.104	1,610,506
2025-01-17	2.050	2.200	2.048	2.196	2.196	2,342,336
2025-01-16	1.949	2.048	1.943	2.038	2.038	941,169
2025-01-15	1.870	1.924	1.848	1.923	1.923	375,662
2025-01-14	1.911	1.940	1.852	1.853	1.853	355,456
2025-01-13	1.860	1.918	1.851	1.856	1.856	570,458
2025-01-10	1.860	1.909	1.843	1.862	1.862	726,034
2025-01-09	1.956	1.995	1.864	1.886	1.886	1,045,717
2025-01-08	2.016	2.030	1.920	1.955	1.955	1,109,685
2025-01-07	2.060	2.076	1.985	2.012	2.012	913,656
2025-01-06	2.160	2.290	2.042	2.072	2.072	1,807,854
2025-01-03	2.158	2.170	2.084	2.144	2.144	631,543
2025-01-02	2.106	2.206	2.088	2.154	2.154	1,185,113
2024-12-31	2.050	2.122	2.050	2.088	2.088	357,614
2024-12-30	2.032	2.058	1.997	2.050	2.050	408,381
2024-12-27	1.890	2.058	1.890	2.044	2.044	1,687,574
2024-12-24	1.900	1.917	1.860	1.860	1.860	178,844
2024-12-23	1.834	1.920	1.814	1.899	1.899	753,322
2024-12-20	1.823	1.880	1.765	1.862	1.862	1,259,019
2024-12-19	1.882	1.899	1.720	1.823	1.823	1,043,918
2024-12-18	1.794	1.937	1.784	1.895	1.895	1,279,689
2024-12-17	1.960	1.980	1.751	1.790	1.790	1,791,587
2024-12-16	1.920	2.040	1.917	1.981	1.981	996,224
2024-12-13	1.914	1.979	1.902	1.930	1.930	781,743
2024-12-12	1.835	1.940	1.835	1.902	1.902	734,607
2024-12-11	1.825	1.849	1.814	1.835	1.835	221,748
2024-12-10	1.920	1.942	1.808	1.825	1.825	503,897
2024-12-09	1.840	1.963	1.840	1.928	1.928	870,817
2024-12-06	1.788	1.873	1.788	1.840	1.840	498,252
2024-12-05	1.755	1.824	1.755	1.801	1.801	442,017
2024-12-04	1.722	1.781	1.674	1.766	1.766	704,498
2024-12-03	1.819	1.836	1.725	1.737	1.737	703,382
2024-12-02	1.858	1.873	1.814	1.830	1.830	446,013
2024-11-29	1.887	1.908	1.839	1.871	1.871	334,204

← NewerPage 8 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.2500 EUR
2022-06-28	0.3500 EUR
2021-06-04	0.3000 EUR
2019-06-11	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.